Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 20.35 | 20.37 | 20.17 | 20.32 | 363,494 | +0.15(+0.74%) |
May 02, 2024 | 20.12 | 20.21 | 20.03 | 20.17 | 587,936 | -0.09(-0.44%) |
May 01, 2024 | 20.13 | 20.40 | 20.10 | 20.26 | 1,251,854 | -0.05(-0.25%) |
Apr 30, 2024 | 20.19 | 20.45 | 20.13 | 20.31 | 239,993 | -0.31(-1.50%) |
Apr 29, 2024 | 20.49 | 20.66 | 20.43 | 20.62 | 246,098 | +0.38(+1.88%) |
Apr 26, 2024 | 20.33 | 20.35 | 20.10 | 20.24 | 152,550 | +0.02(+0.10%) |
Apr 25, 2024 | 20.27 | 20.29 | 20.11 | 20.22 | 272,380 | +0.22(+1.10%) |
Apr 24, 2024 | 20.04 | 20.20 | 19.98 | 20.00 | 84,356 | +0.10(+0.50%) |
Apr 23, 2024 | 19.83 | 19.97 | 19.82 | 19.90 | 208,688 | -0.41(-2.02%) |
Apr 22, 2024 | 20.28 | 20.38 | 20.24 | 20.31 | 309,092 | -0.06(-0.29%) |
Apr 19, 2024 | 20.34 | 20.48 | 20.30 | 20.37 | 417,602 | +0.27(+1.34%) |
Apr 18, 2024 | 19.92 | 20.10 | 19.84 | 20.10 | 208,303 | +0.27(+1.36%) |
Apr 17, 2024 | 19.93 | 19.98 | 19.77 | 19.83 | 115,609 | +0.25(+1.28%) |
Apr 16, 2024 | 19.53 | 19.64 | 19.45 | 19.58 | 131,285 | -0.18(-0.91%) |
Apr 15, 2024 | 19.81 | 19.86 | 19.53 | 19.76 | 568,901 | +0.28(+1.44%) |
Apr 12, 2024 | 19.79 | 19.83 | 19.47 | 19.48 | 172,674 | +0.09(+0.46%) |
Apr 11, 2024 | 19.35 | 19.40 | 19.21 | 19.39 | 93,875 | +0.02(+0.10%) |
Apr 10, 2024 | 19.22 | 19.40 | 19.10 | 19.37 | 105,784 | +0.06(+0.31%) |
Apr 09, 2024 | 19.38 | 19.38 | 19.15 | 19.31 | 103,388 | +0.09(+0.47%) |
Apr 08, 2024 | 19.22 | 19.23 | 19.03 | 19.22 | 158,831 | +0.17(+0.89%) |
Apr 05, 2024 | 18.97 | 19.05 | 18.93 | 19.05 | 96,024 | +0.15(+0.79%) |
Apr 04, 2024 | 18.85 | 19.07 | 18.80 | 18.90 | 261,892 | +0.09(+0.48%) |
Apr 03, 2024 | 18.39 | 18.82 | 18.39 | 18.81 | 121,258 | +0.56(+3.07%) |
Apr 02, 2024 | 18.30 | 18.34 | 18.21 | 18.25 | 186,574 | +0.20(+1.11%) |
Apr 01, 2024 | 18.02 | 18.14 | 18.02 | 18.05 | 165,794 | +0.09(+0.50%) |
Mar 28, 2024 | 17.83 | 17.96 | 17.83 | 17.96 | 53,408 | +0.10(+0.56%) |
Mar 27, 2024 | 17.68 | 17.87 | 17.64 | 17.86 | 56,541 | +0.06(+0.34%) |
Mar 26, 2024 | 17.93 | 17.93 | 17.80 | 17.80 | 57,061 | -0.22(-1.22%) |
Mar 25, 2024 | 17.98 | 18.06 | 17.98 | 18.02 | 89,134 | +0.12(+0.67%) |
Mar 22, 2024 | 17.92 | 18.00 | 17.90 | 17.90 | 58,288 | -0.23(-1.27%) |
Mar 21, 2024 | 18.09 | 18.20 | 18.04 | 18.13 | 44,018 | +0.03(+0.17%) |
Mar 20, 2024 | 17.99 | 18.10 | 17.94 | 18.10 | 78,267 | +0.16(+0.89%) |
Mar 19, 2024 | 17.94 | 17.98 | 17.91 | 17.94 | 37,059 | -0.17(-0.94%) |
Mar 18, 2024 | 18.23 | 18.26 | 18.11 | 18.11 | 105,833 | -0.08(-0.44%) |
Mar 15, 2024 | 18.12 | 18.19 | 18.05 | 18.19 | 35,523 | +0.19(+1.06%) |
Mar 14, 2024 | 17.98 | 18.00 | 17.89 | 18.00 | 36,110 | -0.05(-0.28%) |
Mar 13, 2024 | 17.94 | 18.11 | 17.94 | 18.05 | 104,463 | +0.20(+1.12%) |
Mar 12, 2024 | 17.72 | 17.86 | 17.69 | 17.85 | 66,215 | +0.04(+0.22%) |
Mar 11, 2024 | 17.73 | 17.84 | 17.73 | 17.81 | 139,958 | +0.15(+0.85%) |
Mar 08, 2024 | 17.61 | 17.68 | 17.59 | 17.66 | 125,304 | -0.08(-0.45%) |
Mar 07, 2024 | 17.73 | 17.77 | 17.71 | 17.74 | 84,936 | +0.25(+1.43%) |
Mar 06, 2024 | 17.56 | 17.57 | 17.40 | 17.49 | 70,249 | +0.09(+0.52%) |
Mar 05, 2024 | 17.50 | 17.50 | 17.37 | 17.40 | 40,316 | -0.01(-0.06%) |
Mar 04, 2024 | 17.45 | 17.47 | 17.41 | 17.41 | 73,221 | +0.02(+0.12%) |